window.pageData = {"fund":{"_id":3000000010786,"name":"博时创业板指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"010786","tickerId":10786,"shortName":"博时创业板指数C","inceptionDate":"2021-04-01T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-04-01T16:00:00.000Z","setUpAssetScale":203657978.35,"setUpShares":203657978.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscybzszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000010786,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1954,"f_h_s_a":23109,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010786,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.20201475085447024,"f_p_r_m1_ssc":5896,"f_p_r_m1_ssrp":0.4298558100084818,"f_p_r_m3_ssc":5713,"f_p_r_m3_ssrp":0.17734593837535015,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.2337472607742878,"f_p_r_y1_ssc":4743,"f_p_r_y1_ssrp":0.14803880219316745,"f_p_r_y2_ssc":3593,"f_p_r_y2_ssrp":0.155902004454343,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.14466918066506684,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.6233311081441922,"f_p_r_y5_ssc":1811,"f_p_r_y5_ssrp":0.4154696132596685},"fp":{"stockId":3000000010786,"type":"fp","f_p_r_fys":0.192870958828405,"f_p_r_m1":-0.02352408957249541,"f_p_r_m3":0.15417520720078404,"f_p_r_m6":0.19507243702131527,"f_p_r_y1":0.8118354784555093,"f_cagr_p_r_fs":0.051050582939678346,"f_p_r_d1":-0.0025162230168189748,"f_p_r_y2":1.1259028233749127,"f_p_r_y3":0.7836386172703425,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":0.1677035434135754,"f_i_d":"2021-04-01T16:00:00.000Z"},"ff":{"stockId":3000000010786,"type":"ff","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000010786,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.2951,"f_nv_cr":0.004264888337468964},"f_as":{"stockId":3000000010786,"type":"f_as","f_tas":49426114.58400001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010785,"__csrcFundId":8714,"stockCode":"010785","shortName":"博时创业板指数(010785)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10785,"masterFundFlag":1,"lastUpdated":"2026-06-12T17:12:17.759Z","status":"normal","name":"博时创业板指数证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-01T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时创业板指数","setUpDate":"2021-04-01T16:00:00.000Z","setUpAssetScale":4334658.48,"setUpShares":4334658.48,"pinyin":"bscybzszqtzjj","__indexSourceCni":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300750,"holdings":41100,"marketCap":16509870,"netValueRatio":0.187,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300308,"holdings":13720,"marketCap":7812305,"netValueRatio":0.0885,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300502,"holdings":14220,"marketCap":6297184,"netValueRatio":0.0713,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300059,"holdings":205981,"marketCap":3890981,"netValueRatio":0.0441,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300274,"holdings":23640,"marketCap":3563966,"netValueRatio":0.0404,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300476,"holdings":9700,"marketCap":2434700,"netValueRatio":0.0276,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300394,"holdings":7024,"marketCap":2118438,"netValueRatio":0.024,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300124,"holdings":31550,"marketCap":2113850,"netValueRatio":0.0239,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300760,"holdings":9700,"marketCap":1597202,"netValueRatio":0.0181,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300498,"holdings":88766,"marketCap":1475290,"netValueRatio":0.0167,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}],"bondHoldings":[{"_id":"69e8fa2d1398d79843001ce2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":706656,"netValueRatio":0.008,"lastUpdated":"2026-04-22T16:41:17.667Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48728,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1edcadcf03e01889bc1e","stockId":3000000010786,"source":"cn_info","declarationDate":"2023-03-07T16:00:00.000Z","appointmentDate":"2021-04-01T16:00:00.000Z","departureDate":"2023-03-07T16:00:00.000Z","isEmployed":false,"managerId":7002317150130,"manager":{"_id":7002317150130,"name":"万琼","tickerId":2317150130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20349326","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000010786,"name":"博时创业板指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"010786","tickerId":10786,"shortName":"博时创业板指数C","inceptionDate":"2021-04-01T16:00:00.000Z","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010786,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":49426114.58400001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.1929,"managerCagr":-0.1103,"managerTotalProfit":-0.2022,"indexYearStartProfit":0.0318,"indexCagr":-0.1197,"indexTotalProfit":-0.2184},{"_id":"6a2c1edcadcf03e01889bc1f","stockId":3000000010786,"source":"cn_info","declarationDate":"2024-02-02T16:00:00.000Z","appointmentDate":"2022-07-21T16:00:00.000Z","departureDate":"2024-02-01T16:00:00.000Z","isEmployed":false,"managerId":7202502227850,"manager":{"_id":7202502227850,"name":"唐屹兵","tickerId":202502227850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874617","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010786,"name":"博时创业板指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"010786","tickerId":10786,"shortName":"博时创业板指数C","inceptionDate":"2021-04-01T16:00:00.000Z","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010786,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":49426114.58400001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.1929,"managerCagr":-0.2991,"managerTotalProfit":-0.4193,"indexYearStartProfit":0.0318,"indexCagr":-0.1713,"indexTotalProfit":-0.2498},{"_id":"6a2c1edcadcf03e01889bc20","stockId":3000000010786,"source":"cn_info","declarationDate":"2024-02-02T16:00:00.000Z","appointmentDate":"2024-02-01T16:00:00.000Z","isEmployed":true,"managerId":7121725247850,"manager":{"_id":7121725247850,"name":"李庆阳","tickerId":121725247850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019459","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010786,"name":"博时创业板指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"010786","tickerId":10786,"shortName":"博时创业板指数C","inceptionDate":"2021-04-01T16:00:00.000Z","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010786,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":49426114.58400001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.1929,"managerCagr":0.4561,"managerTotalProfit":1.4276,"indexYearStartProfit":0.0318,"indexCagr":0.1883,"indexTotalProfit":0.5025}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2951},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2896},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3033},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3378},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2885},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3351},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3768},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3873},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.366},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3325},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3607},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3882},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3626},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3616},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3547},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3285},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2937},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.323},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3187},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3207},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3249},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3316},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3595},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3263},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.3241},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2804},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2921},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2745},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2424},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2448},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2155},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2321},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2383},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.255},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2651},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2413},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2373},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2376},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.2202},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1843},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.198},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1717},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1627},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1223},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1301},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.07},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0665},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.074},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0979},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.078},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1063},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1136},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1062},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1205},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0996},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0944},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1328},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1191},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.131},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1098},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1346},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1197},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1221},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1324},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1182},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0868},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0936},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0896},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0872},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1144},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1195},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1307},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1339},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.119},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1254},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1115},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1231},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.127},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0962},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1038},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1203},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1246},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.105},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1314},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1179},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1241},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1302},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1227},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1325},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1258},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1151},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1096},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1287},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1362},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1383},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1322},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1235},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1448},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1254},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1173},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1261},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1227},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1148},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0857},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0985},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.092},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0989},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0975},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0944},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0865},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0823},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0601},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0553},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0776},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0442},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0655},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0837},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0728},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0874},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0876},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0814},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0554},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0419},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0321},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0431},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.05},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0372},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0304},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0347},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0141},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9973},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9945},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0342},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0453},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0428},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0544},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0565},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0858},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0601},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0639},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0782},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0878},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0931},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0742},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0637},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0839},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0806},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1048},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.1245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0939},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0952},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.075},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.04},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0391},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.047},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0179},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9989},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0318},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0281},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0054},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0449},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0555},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.103},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0956},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0681},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.095},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0788},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0559},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0538},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0484},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0499},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0664},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.047},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0402},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0255},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0362},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9885},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9768},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9976},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0058},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9463},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9862},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9774},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":1.0044},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9831},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9629},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9291},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9353},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.942},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.9161},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8879},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8919},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.889},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8905},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8672},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8461},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8547},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8264},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8168},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8046},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8099},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8048},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8019},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7981},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8128},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8255},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8112},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8039},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8057},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7944},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7944},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7899},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7835},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.781},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7682},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7697},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7573},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7607},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7549},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7534},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7522},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7355},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7441},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7466},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7336},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7415},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7431},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7338},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7306},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7352},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7143},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6992},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6967},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7022},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7113},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7096},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.712},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7076},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7148},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.713},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7048},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7126},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7055},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7083},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7006},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6932},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6902},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6963},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6872},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.689},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6934},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7061},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7126},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7069},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7038},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7179},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.711},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7119},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6946},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7004},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6897},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6863},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6739},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6684},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6693},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6735},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6698},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6742},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6674},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.67},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6602},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6585},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.658},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6654},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6663},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6643},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6559},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.642},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.636},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6247},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.709},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7219},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7211},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7217},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7293},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7347},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7331},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7349},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7373},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7375},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.753},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7603},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7623},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.758},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7618},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7422},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7545},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7532},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7551},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7647},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7503},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7502},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7523},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7439},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7719},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7756},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7667},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.775},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7804},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7626},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7631},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7486},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.763},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7593},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7517},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.739},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7492},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7462},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7287},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7099},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7104},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7294},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7195},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.722},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7257},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7232},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7111},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7059},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7016},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.714},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6835},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6813},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6928},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6921},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6986},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.694},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6947},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7092},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7357},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7567},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7563},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7579},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7552},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7591},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7508},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7592},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7555},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7552},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7553},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7663},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7745},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7755},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7704},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7764},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7617},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7591},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7696},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7728},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7626},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7449},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7577},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7385},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7467},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7469},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.776},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7767},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.773},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7515},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7676},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7971},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8238},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8153},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8158},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7929},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8023},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7746},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7488},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7287},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7419},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7376},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.746},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7627},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7658},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7455},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.755},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7588},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7568},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7518},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6991},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7011},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7161},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7387},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7208},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7553},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7739},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.8334},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.7385},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6448},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5884},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5647},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5561},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5285},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5306},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5338},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5295},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5302},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5355},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5377},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5317},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5314},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5306},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5394},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5361},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5367},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5303},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5444},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5316},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5284},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5282},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5329},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5335},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5334},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5373},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5404},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5474},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5481},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5486},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5459},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5533},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5485},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5496},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5547},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5574},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5597},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5532},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5634},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5724},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5796},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.561},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5625},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5702},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5653},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5675},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5741},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5917},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5923},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5898},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5828},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5829},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5753},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5788},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5793},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5682},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5685},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5609},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5697},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5669},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5711},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5726},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5783},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5784},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5785},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5849},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5938},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.5837},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.594},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.602},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6042},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6126},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6199},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010786,"lxr_nv_fc":0.6183}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}